Chimera Invest Pref B

CIM_pb
🏛️ usa →
24.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.22 25.58 25.22 25.55 0.0M
2021-12-30 25.35 25.40 25.27 25.30 0.0M
2021-12-29 25.20 25.26 25.13 25.25 0.0M
2021-12-28 25.17 25.21 25.06 25.16 0.0M
2021-12-27 25.10 25.18 25.06 25.10 0.0M
2021-12-23 25.07 25.17 25.03 25.06 0.0M
2021-12-22 25.25 25.25 25.05 25.05 0.0M
2021-12-21 25.24 25.27 25.12 25.14 0.0M
2021-12-20 25.00 25.31 25.00 25.12 0.0M
2021-12-17 25.20 25.20 25.03 25.12 0.0M
2021-12-16 25.15 25.25 25.09 25.23 0.0M
2021-12-15 25.45 25.59 25.43 25.56 0.0M
2021-12-14 25.50 25.57 25.41 25.43 0.0M
2021-12-13 25.69 25.69 25.46 25.50 0.0M
2021-12-10 25.74 25.74 25.47 25.56 0.0M
2021-12-09 25.58 25.79 25.58 25.60 0.0M
2021-12-08 25.62 25.64 25.53 25.60 0.0M
2021-12-07 25.52 25.72 25.48 25.64 0.0M
2021-12-06 25.50 25.50 25.42 25.45 0.0M
2021-12-03 25.60 25.60 25.35 25.39 0.0M
2021-12-02 25.40 25.57 25.40 25.54 0.0M
2021-12-01 25.61 25.61 25.40 25.40 0.0M
2021-11-30 25.60 25.61 25.37 25.43 0.0M
2021-11-29 25.55 25.67 25.53 25.66 0.0M
2021-11-26 25.78 25.78 25.46 25.51 0.0M
2021-11-24 25.71 25.83 25.61 25.82 0.0M
2021-11-23 25.59 25.78 25.51 25.69 0.0M
2021-11-22 25.75 25.83 25.64 25.67 0.0M
2021-11-19 25.87 25.87 25.68 25.80 0.0M
2021-11-18 25.73 25.85 25.64 25.85 0.0M
2021-11-17 25.75 25.86 25.61 25.71 0.0M
2021-11-16 25.77 25.89 25.71 25.75 0.0M
2021-11-15 25.80 26.00 25.65 25.78 0.0M
2021-11-12 25.64 25.79 25.63 25.70 0.0M
2021-11-11 25.73 25.81 25.71 25.71 0.0M
2021-11-10 25.89 25.89 25.74 25.82 0.0M
2021-11-09 25.92 25.92 25.83 25.87 0.0M
2021-11-08 25.90 25.92 25.76 25.92 0.0M
2021-11-05 25.98 25.98 25.80 25.90 0.0M
2021-11-04 25.65 25.89 25.65 25.85 0.0M
2021-11-03 25.65 25.76 25.62 25.70 0.0M
2021-11-02 25.73 25.73 25.58 25.65 0.0M
2021-11-01 25.79 25.79 25.61 25.65 0.0M
2021-10-29 25.70 25.79 25.60 25.79 0.0M
2021-10-28 25.68 25.68 25.52 25.65 0.0M
2021-10-27 25.56 25.68 25.55 25.64 0.0M
2021-10-26 25.74 25.74 25.64 25.64 0.0M
2021-10-25 25.65 25.65 25.53 25.62 0.0M
2021-10-22 25.60 25.71 25.56 25.56 0.0M
2021-10-21 25.70 25.70 25.57 25.57 0.0M
2021-10-20 25.75 25.77 25.60 25.64 0.0M
2021-10-19 25.87 25.87 25.67 25.71 0.0M
2021-10-18 25.71 25.71 25.52 25.67 0.0M
2021-10-15 25.51 25.70 25.51 25.64 0.0M
2021-10-14 25.55 25.65 25.55 25.62 0.0M
2021-10-13 25.50 25.64 25.42 25.49 0.0M
2021-10-12 25.50 25.66 25.45 25.46 0.0M
2021-10-11 25.43 25.59 25.41 25.54 0.0M
2021-10-08 25.46 25.50 25.43 25.43 0.0M
2021-10-07 25.58 25.58 25.46 25.50 0.0M
2021-10-06 25.40 25.55 25.39 25.45 0.0M
2021-10-05 25.50 25.60 25.42 25.42 0.0M
2021-10-04 25.60 25.60 25.32 25.50 0.0M
2021-10-01 25.49 25.65 25.49 25.49 0.0M
2021-09-30 25.69 25.87 25.36 25.61 0.0M
2021-09-29 25.45 25.61 25.43 25.45 0.0M
2021-09-28 25.60 25.60 25.38 25.42 0.0M
2021-09-27 25.70 25.70 25.51 25.57 0.0M
2021-09-24 25.72 25.72 25.55 25.60 0.0M
2021-09-23 25.72 25.87 25.59 25.70 0.0M
2021-09-22 25.50 25.76 25.50 25.68 0.0M
2021-09-21 25.60 25.64 25.50 25.55 0.0M
2021-09-20 25.74 25.81 25.50 25.51 0.0M
2021-09-17 26.08 26.08 25.83 25.88 0.0M
2021-09-16 25.73 26.10 25.71 26.10 0.0M
2021-09-15 26.25 26.37 26.16 26.34 0.0M
2021-09-14 26.30 26.30 26.15 26.17 0.0M
2021-09-13 26.18 26.32 26.18 26.31 0.0M
2021-09-10 26.39 26.39 26.14 26.14 0.0M
2021-09-09 26.08 26.31 26.08 26.29 0.0M
2021-09-08 26.18 26.27 26.11 26.13 0.0M
2021-09-07 26.43 26.43 26.14 26.25 0.0M
2021-09-03 26.32 26.40 26.32 26.40 0.0M
2021-09-02 26.40 26.40 26.31 26.36 0.0M
2021-09-01 26.37 26.39 26.33 26.34 0.0M
2021-08-31 26.47 26.47 26.29 26.34 0.0M
2021-08-30 26.46 26.46 26.34 26.35 0.0M
2021-08-27 26.14 26.39 26.14 26.37 0.0M
2021-08-26 26.30 26.30 26.19 26.24 0.0M
2021-08-25 26.17 26.28 26.17 26.24 0.0M
2021-08-24 26.30 26.36 26.20 26.20 0.0M
2021-08-23 26.39 26.39 26.21 26.28 0.0M
2021-08-20 26.34 26.37 26.24 26.30 0.0M
2021-08-19 26.15 26.34 26.13 26.34 0.0M
2021-08-18 26.23 26.24 26.15 26.20 0.0M
2021-08-17 26.32 26.38 26.30 26.33 0.0M
2021-08-16 26.46 26.46 26.19 26.33 0.0M
2021-08-13 26.29 26.42 26.24 26.42 0.0M
2021-08-12 26.25 26.38 26.22 26.30 0.0M
2021-08-11 26.28 26.28 26.18 26.25 0.0M
2021-08-10 26.26 26.27 26.04 26.15 0.0M
2021-08-09 26.48 26.48 26.21 26.21 0.0M
2021-08-06 26.50 26.59 26.30 26.48 0.0M
2021-08-05 26.40 26.50 26.39 26.50 0.0M
2021-08-04 26.40 26.41 26.20 26.36 0.0M
2021-08-03 26.35 26.42 26.35 26.41 0.0M
2021-08-02 26.25 26.50 26.10 26.50 0.0M
2021-07-30 26.15 26.27 26.03 26.27 0.0M
2021-07-29 26.20 26.20 26.08 26.10 0.0M
2021-07-28 26.06 26.27 26.06 26.20 0.0M
2021-07-27 26.02 26.20 26.02 26.20 0.0M
2021-07-26 26.00 26.17 26.00 26.12 0.0M
2021-07-23 26.13 26.13 26.02 26.02 0.0M
2021-07-22 26.05 26.08 26.00 26.03 0.0M
2021-07-21 25.92 26.05 25.86 26.03 0.0M
2021-07-20 25.82 26.11 25.75 26.10 0.0M
2021-07-19 26.11 26.11 25.68 26.01 0.0M
2021-07-16 26.01 26.13 25.94 26.08 0.0M
2021-07-15 26.09 26.09 26.01 26.02 0.0M
2021-07-14 25.93 26.15 25.92 26.09 0.0M
2021-07-13 26.10 26.30 25.96 26.11 0.0M
2021-07-12 26.30 26.31 26.10 26.18 0.0M
2021-07-09 26.35 26.44 26.21 26.30 0.0M
2021-07-08 26.31 26.38 26.29 26.35 0.0M
2021-07-07 26.50 26.50 26.23 26.37 0.0M
2021-07-06 26.10 26.35 26.10 26.30 0.0M
2021-07-02 26.05 26.23 26.04 26.20 0.0M
2021-07-01 25.89 26.08 25.88 26.03 0.0M
2021-06-30 25.78 26.05 25.66 25.99 0.1M
2021-06-29 25.66 25.78 25.60 25.68 0.0M
2021-06-28 25.65 25.66 25.51 25.66 0.0M
2021-06-25 25.66 25.66 25.51 25.61 0.0M
2021-06-24 25.61 25.62 25.51 25.52 0.0M
2021-06-23 25.59 25.61 25.47 25.58 0.0M
2021-06-22 25.57 25.59 25.47 25.59 0.0M
2021-06-21 25.55 25.57 25.37 25.55 0.0M
2021-06-18 25.51 25.53 25.39 25.39 0.0M
2021-06-17 25.65 25.65 25.41 25.57 0.0M
2021-06-16 25.65 25.69 25.54 25.61 0.0M
2021-06-15 25.62 25.68 25.54 25.54 0.0M
2021-06-14 25.62 25.68 25.47 25.66 0.0M
2021-06-11 25.55 25.75 25.52 25.65 0.0M
2021-06-10 25.73 25.90 25.62 25.74 0.0M
2021-06-09 25.53 25.65 25.53 25.61 0.0M
2021-06-08 25.59 25.59 25.50 25.55 0.0M
2021-06-07 25.35 25.54 25.35 25.51 0.0M
2021-06-04 25.22 25.35 25.22 25.32 0.0M
2021-06-03 25.29 25.44 25.20 25.33 0.0M
2021-06-02 25.15 25.43 25.15 25.30 0.0M
2021-06-01 25.18 25.25 25.18 25.22 0.0M
2021-05-28 25.26 25.26 25.09 25.16 0.0M
2021-05-27 25.32 25.75 25.17 25.74 0.1M
2021-05-26 25.55 25.60 25.28 25.32 0.1M
2021-05-25 25.48 25.68 25.36 25.46 0.1M
2021-05-24 25.37 25.67 25.26 25.57 0.1M
2021-05-21 25.16 25.37 25.10 25.30 0.1M
2021-05-20 25.20 25.20 25.02 25.12 0.0M
2021-05-19 25.00 25.17 24.94 25.14 0.1M
2021-05-18 25.18 25.18 24.98 25.00 0.0M
2021-05-17 25.04 25.11 24.94 25.04 0.0M
2021-05-14 24.71 25.05 24.66 24.97 0.0M
2021-05-13 24.69 24.99 24.28 24.52 0.1M
2021-05-12 25.08 25.08 24.71 24.75 0.0M
2021-05-11 24.88 25.04 24.81 25.04 0.0M
2021-05-10 25.01 25.10 24.95 24.98 0.0M
2021-05-07 25.12 25.24 24.93 25.10 0.0M
2021-05-06 25.23 25.23 24.94 25.09 0.0M
2021-05-05 25.09 25.21 25.07 25.17 0.0M
2021-05-04 25.06 25.06 24.88 25.03 0.0M
2021-05-03 24.90 25.05 24.83 24.93 0.0M
2021-04-30 24.89 25.07 24.79 24.80 0.1M
2021-04-29 25.00 25.00 24.72 24.90 0.1M
2021-04-28 25.32 25.32 24.90 24.93 0.0M
2021-04-27 25.02 25.25 25.02 25.25 0.0M
2021-04-26 25.09 25.15 25.03 25.09 0.0M
2021-04-23 25.00 25.06 24.99 25.03 0.0M
2021-04-22 24.89 25.04 24.83 25.00 0.0M
2021-04-21 24.92 25.00 24.90 24.90 0.0M
2021-04-20 25.08 25.08 24.81 24.89 0.0M
2021-04-19 25.00 25.03 24.95 24.99 0.0M
2021-04-16 25.00 25.10 25.00 25.05 0.0M
2021-04-15 25.05 25.05 24.95 25.00 0.0M
2021-04-14 25.00 25.04 24.93 25.03 0.0M
2021-04-13 24.98 25.00 24.86 24.99 0.0M
2021-04-12 24.91 24.98 24.86 24.93 0.0M
2021-04-09 24.95 24.96 24.85 24.94 0.0M
2021-04-08 24.82 24.94 24.77 24.92 0.0M
2021-04-07 25.00 25.11 24.86 24.98 0.0M
2021-04-06 24.85 25.00 24.85 25.00 0.0M
2021-04-05 24.75 24.93 24.75 24.83 0.0M
2021-04-01 24.32 24.80 24.32 24.70 0.0M
2021-03-31 24.50 24.52 24.32 24.37 0.0M
2021-03-30 24.22 24.37 24.22 24.33 0.0M
2021-03-29 24.35 24.35 24.21 24.22 0.1M
2021-03-26 24.20 24.30 24.15 24.22 0.1M
2021-03-25 24.08 24.20 24.08 24.20 0.0M
2021-03-24 24.08 24.25 24.06 24.20 0.0M
2021-03-23 24.58 24.73 24.58 24.64 0.1M
2021-03-22 24.83 24.83 24.61 24.68 0.0M
2021-03-19 24.90 24.90 24.62 24.73 0.0M
2021-03-18 24.66 24.78 24.54 24.78 0.0M
2021-03-17 24.75 24.82 24.64 24.64 0.0M
2021-03-16 24.48 24.88 24.48 24.81 0.0M
2021-03-15 24.46 24.50 24.43 24.50 0.0M
2021-03-12 24.34 24.37 24.23 24.37 0.0M
2021-03-11 24.55 24.55 24.18 24.27 0.0M
2021-03-10 24.23 24.49 24.15 24.41 0.0M
2021-03-09 24.08 24.25 23.99 24.24 0.0M
2021-03-08 23.92 24.07 23.82 24.07 0.0M
2021-03-05 23.80 23.91 23.65 23.69 0.0M
2021-03-04 23.90 24.00 23.72 23.79 0.0M
2021-03-03 23.66 23.94 23.47 23.88 0.0M
2021-03-02 23.75 23.77 23.60 23.67 0.0M
2021-03-01 23.66 23.78 23.53 23.74 0.0M
2021-02-26 23.80 23.80 23.52 23.77 0.0M
2021-02-25 23.78 23.78 23.59 23.62 0.0M
2021-02-24 23.63 23.78 23.51 23.76 0.0M
2021-02-23 23.55 23.73 23.47 23.62 0.0M
2021-02-22 23.90 23.91 23.44 23.66 0.1M
2021-02-19 23.49 23.85 23.46 23.79 0.0M
2021-02-18 23.50 23.54 23.38 23.48 0.0M
2021-02-17 23.33 23.61 23.33 23.50 0.0M
2021-02-16 23.50 23.63 23.41 23.48 0.0M
2021-02-12 23.49 23.75 23.40 23.50 0.0M
2021-02-11 23.46 23.64 23.39 23.39 0.0M
2021-02-10 23.46 23.66 23.25 23.48 0.1M
2021-02-09 23.42 23.64 23.42 23.46 0.0M
2021-02-08 23.53 23.79 23.44 23.46 0.0M
2021-02-05 23.59 23.93 23.50 23.50 0.0M
2021-02-04 23.48 23.66 23.45 23.65 0.0M
2021-02-03 23.52 23.66 23.29 23.53 0.0M
2021-02-02 23.55 23.74 23.55 23.68 0.0M
2021-02-01 23.35 23.75 23.35 23.67 0.0M
2021-01-29 23.50 23.59 23.21 23.43 0.0M
2021-01-28 23.31 23.65 23.22 23.65 0.0M
2021-01-27 23.97 23.97 23.24 23.32 0.0M
2021-01-26 24.16 24.16 23.84 24.03 0.0M
2021-01-25 24.00 24.11 23.76 24.11 0.0M
2021-01-22 23.91 23.91 23.70 23.91 0.0M
2021-01-21 23.86 23.91 23.73 23.91 0.0M
2021-01-20 23.64 23.79 23.50 23.76 0.0M
2021-01-19 23.63 23.63 23.40 23.63 0.0M
2021-01-15 23.25 23.50 23.25 23.40 0.0M
2021-01-14 23.49 23.68 23.30 23.49 0.0M
2021-01-13 23.12 23.50 23.01 23.50 0.0M
2021-01-12 23.19 23.19 22.91 23.12 0.0M
2021-01-11 23.40 23.40 23.11 23.20 0.0M
2021-01-08 23.20 23.42 23.11 23.42 0.0M
2021-01-07 22.82 23.25 22.72 23.17 0.0M
2021-01-06 22.62 22.86 22.54 22.60 0.0M
2021-01-05 22.71 22.80 22.64 22.78 0.0M
2021-01-04 23.22 23.22 22.51 22.61 0.0M